Options Chain for FLOOR & DECOR HLDGS INC CL A (FND) - $102.43 as of 1/22/2025 8:46:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 40.50 | 45.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 35.50 | 40.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 30.70 | 34.80 | 35.00 | 0.00 | 0.00% | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 75.00 | 25.80 | 29.70 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 21.00 | 24.80 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 16.20 | 20.10 | % | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 87.50 | 13.80 | 17.40 | % | 0 | 0 | 0.33 | 0.91 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 12.50 | 14.80 | 12.46 | 0.00 | 0.00% | 0 | 0 | 0.39 | 0.87 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 92.50 | 10.50 | 12.60 | 9.00 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.82 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 9.70 | 10.50 | 11.00 | 0.00 | 0.00% | 0 | 70 | 0.45 | 0.76 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 97.50 | 8.00 | 9.30 | 7.90 | 0.00 | 0.00% | 0 | 15 | 0.48 | 0.69 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 6.40 | 9.00 | 7.10 | 0.00 | 0.00% | 0 | 88 | 0.42 | 0.62 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 3.90 | 4.30 | 4.10 | 0.00 | 0.00% | 0 | 89 | 0.42 | 0.46 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 2.25 | 3.00 | 2.81 | 0.00 | 0.00% | 0 | 41 | 0.42 | 0.32 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 0.20 | 1.35 | 1.37 | 0.00 | 0.00% | 0 | 67 | 0.42 | 0.20 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 0.60 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.12 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 0.30 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 0.05 | 0.65 | % | 0 | 0 | 0.57 | 0.03 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.25 | % | 0 | 0 | 0.90 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 1.00 | 0.32 | 0.00 | 0.00% | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.20 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 0.05 | 0.30 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 0.10 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 9,401 | 0.48 | -0.02 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 0.45 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 4,130 | 0.50 | -0.06 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 87.50 | 0.65 | 0.85 | 1.30 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.09 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 0.95 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 34 | 0.46 | -0.13 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 92.50 | 1.40 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 54 | 0.45 | -0.18 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 2.00 | 4.40 | 2.80 | 0.00 | 0.00% | 0 | 525 | 0.45 | -0.24 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 97.50 | 2.75 | 2.95 | 4.50 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.31 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 3.60 | 3.90 | 5.80 | 0.00 | 0.00% | 0 | 57 | 0.43 | -0.38 | 0.03 | -0.09 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 6.10 | 6.40 | 5.90 | 0.00 | 0.00% | 0 | 18 | 0.43 | -0.54 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 7.70 | 11.80 | 15.63 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.68 | 0.03 | -0.08 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 11.60 | 15.60 | % | 0 | 0 | 0.49 | -0.80 | 0.02 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 120.00 | 15.60 | 20.10 | % | 0 | 0 | 0.57 | -0.88 | 0.02 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 125.00 | 20.80 | 24.70 | % | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 25.20 | 30.00 | % | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 135.00 | 30.40 | 35.00 | % | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 140.00 | 35.40 | 40.00 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 145.00 | 40.40 | 45.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 45.40 | 50.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 50.30 | 55.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 55.40 | 60.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |